Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.840 | 3.940 | 3.594 | 3.850 | 85,083 | -0.02(-0.52%) |
May 30, 2024 | 3.370 | 4.130 | 3.370 | 3.870 | 68,418 | +0.55(+16.57%) |
May 29, 2024 | 3.720 | 3.950 | 3.320 | 3.320 | 72,944 | -0.39(-10.51%) |
May 28, 2024 | 4.060 | 4.215 | 3.700 | 3.710 | 74,725 | -0.38(-9.29%) |
May 24, 2024 | 4.190 | 4.280 | 3.910 | 4.090 | 25,733 | +0.05(+1.24%) |
May 23, 2024 | 3.980 | 4.350 | 3.890 | 4.040 | 41,746 | -0.08(-1.94%) |
May 22, 2024 | 3.860 | 4.420 | 3.860 | 4.120 | 17,612 | +0.03(+0.73%) |
May 21, 2024 | 4.207 | 4.310 | 4.020 | 4.090 | 29,802 | -0.03(-0.73%) |
May 20, 2024 | 3.940 | 4.210 | 3.900 | 4.120 | 21,967 | +0.12(+3.00%) |
May 17, 2024 | 4.290 | 4.370 | 3.990 | 4.000 | 40,809 | -0.28(-6.54%) |
May 16, 2024 | 3.860 | 4.420 | 3.860 | 4.280 | 51,711 | +0.28(+7.00%) |
May 15, 2024 | 3.840 | 4.210 | 3.840 | 4.000 | 48,888 | +0.14(+3.63%) |
May 14, 2024 | 3.890 | 4.060 | 3.720 | 3.860 | 27,741 | +0.06(+1.58%) |
May 13, 2024 | 3.760 | 3.950 | 3.750 | 3.800 | 21,629 | +0.07(+1.88%) |
May 10, 2024 | 4.040 | 4.040 | 3.690 | 3.730 | 53,753 | -0.34(-8.35%) |
May 09, 2024 | 3.620 | 4.100 | 3.620 | 4.070 | 52,898 | +0.48(+13.37%) |
May 08, 2024 | 3.690 | 3.934 | 3.590 | 3.590 | 41,344 | -0.11(-2.97%) |
May 07, 2024 | 4.000 | 4.120 | 3.650 | 3.700 | 36,872 | -0.13(-3.39%) |
May 06, 2024 | 3.880 | 4.060 | 3.830 | 3.830 | 22,713 | -0.03(-0.78%) |
May 03, 2024 | 4.030 | 4.110 | 3.795 | 3.860 | 17,251 | -0.13(-3.26%) |
May 02, 2024 | 3.780 | 4.020 | 3.750 | 3.990 | 27,359 | +0.26(+6.97%) |
May 01, 2024 | 3.720 | 3.800 | 3.650 | 3.730 | 22,025 | -0.04(-1.06%) |
Apr 30, 2024 | 3.840 | 3.860 | 3.560 | 3.770 | 48,436 | -0.07(-1.82%) |
Apr 29, 2024 | 3.980 | 4.020 | 3.800 | 3.840 | 18,676 | -0.23(-5.65%) |
Apr 26, 2024 | 4.050 | 4.070 | 3.990 | 4.070 | 18,553 | +0.03(+0.74%) |
Apr 25, 2024 | 3.990 | 4.090 | 3.990 | 4.040 | 115,746 | +0.17(+4.39%) |
Apr 24, 2024 | 3.870 | 4.130 | 3.870 | 3.870 | 28,584 | +0.00(+0.00%) |
Apr 23, 2024 | 3.890 | 4.070 | 3.870 | 3.870 | 24,900 | +0.02(+0.52%) |
Apr 22, 2024 | 3.750 | 3.964 | 3.750 | 3.850 | 50,051 | +0.13(+3.49%) |
Apr 19, 2024 | 3.450 | 3.860 | 3.450 | 3.720 | 57,910 | +0.28(+8.14%) |
Apr 18, 2024 | 4.160 | 4.180 | 3.420 | 3.440 | 112,889 | -0.74(-17.70%) |
Apr 17, 2024 | 4.800 | 4.980 | 4.100 | 4.180 | 68,937 | -0.73(-14.87%) |
Apr 16, 2024 | 5.630 | 5.630 | 4.790 | 4.910 | 38,381 | -0.72(-12.79%) |
Apr 15, 2024 | 5.750 | 5.830 | 5.416 | 5.630 | 89,987 | +0.01(+0.18%) |
Apr 12, 2024 | 5.270 | 5.770 | 5.120 | 5.620 | 58,031 | +0.40(+7.66%) |
Apr 11, 2024 | 4.940 | 5.350 | 4.855 | 5.220 | 45,169 | +0.27(+5.45%) |
Apr 10, 2024 | 4.820 | 5.170 | 4.670 | 4.950 | 24,121 | -0.04(-0.80%) |
Apr 09, 2024 | 4.690 | 5.070 | 4.560 | 4.990 | 64,215 | +0.29(+6.17%) |
Apr 08, 2024 | 4.720 | 4.820 | 4.600 | 4.700 | 15,589 | +0.00(+0.00%) |
Apr 05, 2024 | 4.670 | 4.980 | 4.470 | 4.700 | 17,673 | -0.04(-0.84%) |
Apr 04, 2024 | 4.720 | 4.850 | 4.580 | 4.740 | 21,812 | +0.02(+0.42%) |
Apr 03, 2024 | 4.520 | 4.755 | 4.520 | 4.720 | 28,329 | +0.10(+2.16%) |
Apr 02, 2024 | 4.630 | 4.650 | 4.410 | 4.620 | 31,908 | -0.07(-1.49%) |
Apr 01, 2024 | 4.760 | 4.930 | 4.610 | 4.690 | 14,439 | -0.05(-1.05%) |
Mar 28, 2024 | 4.800 | 4.995 | 4.720 | 4.740 | 32,074 | -0.03(-0.63%) |
Mar 27, 2024 | 4.680 | 4.920 | 4.560 | 4.770 | 33,947 | +0.16(+3.47%) |
Mar 26, 2024 | 4.560 | 4.820 | 4.490 | 4.610 | 27,359 | +0.00(+0.00%) |
Mar 25, 2024 | 4.670 | 4.923 | 4.530 | 4.610 | 35,697 | -0.09(-1.91%) |
Mar 22, 2024 | 4.830 | 4.900 | 4.636 | 4.700 | 28,969 | -0.12(-2.49%) |
Mar 21, 2024 | 4.930 | 4.975 | 4.750 | 4.820 | 28,631 | -0.02(-0.41%) |
Mar 20, 2024 | 4.940 | 4.940 | 4.740 | 4.840 | 27,161 | +0.00(+0.00%) |
Mar 19, 2024 | 4.630 | 4.939 | 4.540 | 4.840 | 48,078 | +0.19(+4.09%) |
Mar 18, 2024 | 4.820 | 4.930 | 4.610 | 4.650 | 45,520 | -0.09(-1.90%) |
Mar 15, 2024 | 4.340 | 4.750 | 4.215 | 4.740 | 142,906 | +0.28(+6.28%) |
Mar 14, 2024 | 4.570 | 4.630 | 4.355 | 4.460 | 26,481 | -0.16(-3.46%) |
Mar 13, 2024 | 4.170 | 4.660 | 4.170 | 4.620 | 42,958 | +0.52(+12.68%) |
Mar 12, 2024 | 4.140 | 4.190 | 3.920 | 4.100 | 44,275 | +0.01(+0.24%) |
Mar 11, 2024 | 4.420 | 4.420 | 4.090 | 4.090 | 60,577 | -0.33(-7.47%) |
Mar 08, 2024 | 4.440 | 4.450 | 4.279 | 4.420 | 30,060 | +0.04(+0.91%) |
Mar 07, 2024 | 4.170 | 4.450 | 4.110 | 4.380 | 72,627 | +0.21(+5.04%) |
Mar 06, 2024 | 4.210 | 4.450 | 3.880 | 4.170 | 49,392 | +0.02(+0.48%) |
Mar 05, 2024 | 4.200 | 4.250 | 4.070 | 4.150 | 37,449 | -0.10(-2.35%) |
Mar 04, 2024 | 4.610 | 4.670 | 4.121 | 4.250 | 61,277 | -0.34(-7.41%) |
Mar 01, 2024 | 4.290 | 4.635 | 4.040 | 4.590 | 62,327 | +0.29(+6.74%) |
Feb 29, 2024 | 4.290 | 4.480 | 4.130 | 4.300 | 75,601 | +0.13(+3.12%) |
Feb 28, 2024 | 4.250 | 4.250 | 4.050 | 4.170 | 55,375 | -0.02(-0.48%) |
Feb 27, 2024 | 4.080 | 4.490 | 3.760 | 4.190 | 92,427 | +0.10(+2.44%) |
Feb 26, 2024 | 3.970 | 4.190 | 3.970 | 4.090 | 51,380 | +0.13(+3.28%) |
Feb 23, 2024 | 3.790 | 4.050 | 3.597 | 3.960 | 157,891 | +0.09(+2.33%) |
Feb 22, 2024 | 3.730 | 3.930 | 3.420 | 3.870 | 132,309 | +0.09(+2.38%) |
Feb 21, 2024 | 4.100 | 4.330 | 3.660 | 3.780 | 86,720 | -0.38(-9.13%) |
Feb 20, 2024 | 4.560 | 4.560 | 3.850 | 4.160 | 175,925 | -0.47(-10.15%) |
Feb 16, 2024 | 3.500 | 4.750 | 3.490 | 4.630 | 433,582 | +1.15(+33.05%) |
Feb 15, 2024 | 3.450 | 3.680 | 3.373 | 3.480 | 154,737 | +0.10(+2.96%) |
Feb 14, 2024 | 3.180 | 3.450 | 3.090 | 3.380 | 63,066 | +0.26(+8.33%) |
Feb 13, 2024 | 3.060 | 3.220 | 3.060 | 3.120 | 52,462 | -0.10(-3.11%) |
Feb 12, 2024 | 3.080 | 3.260 | 3.060 | 3.220 | 256,338 | +0.16(+5.23%) |
Feb 09, 2024 | 2.620 | 3.060 | 2.620 | 3.060 | 111,893 | +0.38(+14.18%) |
Feb 08, 2024 | 2.960 | 3.025 | 2.630 | 2.680 | 107,720 | -0.26(-8.84%) |
Feb 07, 2024 | 2.950 | 3.080 | 2.910 | 2.940 | 41,052 | +0.02(+0.68%) |
Feb 06, 2024 | 2.960 | 3.050 | 2.890 | 2.920 | 35,487 | +0.00(+0.00%) |
Feb 05, 2024 | 3.080 | 3.295 | 2.920 | 2.920 | 95,656 | -0.13(-4.26%) |
Feb 02, 2024 | 3.250 | 3.250 | 3.050 | 3.050 | 88,841 | -0.22(-6.73%) |
Feb 01, 2024 | 3.250 | 3.510 | 3.110 | 3.270 | 91,405 | -0.01(-0.30%) |
Jan 31, 2024 | 3.510 | 3.570 | 3.250 | 3.280 | 29,527 | -0.21(-6.02%) |
Jan 30, 2024 | 3.570 | 3.570 | 3.325 | 3.490 | 27,996 | -0.11(-3.06%) |
Jan 29, 2024 | 3.660 | 3.800 | 3.490 | 3.600 | 55,042 | +0.02(+0.56%) |
Jan 26, 2024 | 3.480 | 3.650 | 3.320 | 3.580 | 55,381 | +0.24(+7.19%) |
Jan 25, 2024 | 3.130 | 3.400 | 3.100 | 3.340 | 63,106 | +0.26(+8.44%) |
Jan 24, 2024 | 3.110 | 3.145 | 3.000 | 3.080 | 38,878 | -0.11(-3.45%) |
Jan 23, 2024 | 3.350 | 3.490 | 3.100 | 3.190 | 79,381 | -0.11(-3.33%) |
Jan 22, 2024 | 3.260 | 3.320 | 3.190 | 3.300 | 21,401 | +0.05(+1.54%) |
Jan 19, 2024 | 3.440 | 3.470 | 3.170 | 3.250 | 42,683 | -0.16(-4.69%) |
Jan 18, 2024 | 3.500 | 3.620 | 3.330 | 3.410 | 36,410 | -0.11(-3.12%) |
Jan 17, 2024 | 3.430 | 3.540 | 3.315 | 3.520 | 67,473 | +0.05(+1.44%) |
Jan 16, 2024 | 3.770 | 3.920 | 3.380 | 3.470 | 172,559 | -0.31(-8.20%) |
Jan 12, 2024 | 3.890 | 3.940 | 3.750 | 3.780 | 30,149 | -0.09(-2.33%) |
Jan 11, 2024 | 3.930 | 4.120 | 3.830 | 3.870 | 41,694 | -0.07(-1.78%) |
Jan 10, 2024 | 4.050 | 4.075 | 3.900 | 3.940 | 40,590 | -0.12(-2.96%) |
Jan 09, 2024 | 4.050 | 4.235 | 3.910 | 4.060 | 47,834 | +0.07(+1.75%) |
Jan 08, 2024 | 3.770 | 4.160 | 3.750 | 3.990 | 73,109 | +0.21(+5.56%) |
Jan 05, 2024 | 3.750 | 3.920 | 3.750 | 3.780 | 32,517 | +0.01(+0.27%) |
Jan 04, 2024 | 3.820 | 3.920 | 3.750 | 3.770 | 36,038 | -0.01(-0.26%) |
Jan 03, 2024 | 4.090 | 4.177 | 3.750 | 3.780 | 78,877 | -0.29(-7.13%) |
Jan 02, 2024 | 4.270 | 4.400 | 4.000 | 4.070 | 79,568 | -0.20(-4.68%) |
Dec 29, 2023 | 4.110 | 4.410 | 3.850 | 4.270 | 99,801 | +0.12(+2.89%) |
Dec 28, 2023 | 4.000 | 4.260 | 3.990 | 4.150 | 45,348 | +0.12(+2.98%) |
Dec 27, 2023 | 4.170 | 4.225 | 3.950 | 4.030 | 48,999 | -0.15(-3.59%) |
Dec 26, 2023 | 4.290 | 4.340 | 4.150 | 4.180 | 44,054 | -0.03(-0.71%) |
Dec 22, 2023 | 4.110 | 4.310 | 4.050 | 4.210 | 59,606 | +0.15(+3.69%) |
Dec 21, 2023 | 3.960 | 4.260 | 3.850 | 4.060 | 103,233 | +0.09(+2.27%) |
Dec 20, 2023 | 3.970 | 4.580 | 3.927 | 3.970 | 120,134 | -0.07(-1.73%) |
Dec 19, 2023 | 4.110 | 4.250 | 3.860 | 4.040 | 130,109 | -0.33(-7.55%) |
Dec 18, 2023 | 4.400 | 4.650 | 4.210 | 4.370 | 193,955 | +0.02(+0.46%) |
Dec 15, 2023 | 4.040 | 4.440 | 4.030 | 4.350 | 456,135 | +0.34(+8.48%) |
Dec 14, 2023 | 3.780 | 4.270 | 3.720 | 4.010 | 230,298 | +0.28(+7.51%) |
Dec 13, 2023 | 3.430 | 3.800 | 3.395 | 3.730 | 134,818 | +0.33(+9.71%) |
Dec 12, 2023 | 3.400 | 3.450 | 3.250 | 3.400 | 343,109 | +0.10(+3.03%) |
Dec 11, 2023 | 3.330 | 3.480 | 3.110 | 3.300 | 1,218,666 | -0.06(-1.79%) |
Dec 08, 2023 | 3.240 | 3.490 | 3.240 | 3.360 | 129,764 | +0.12(+3.70%) |
Dec 07, 2023 | 2.910 | 3.340 | 2.860 | 3.240 | 1,242,684 | +0.34(+11.72%) |
Dec 06, 2023 | 3.080 | 3.090 | 2.860 | 2.900 | 70,452 | -0.16(-5.23%) |
Dec 05, 2023 | 3.120 | 3.215 | 2.900 | 3.060 | 1,157,910 | -0.14(-4.38%) |
Dec 04, 2023 | 3.210 | 3.310 | 3.110 | 3.200 | 65,900 | -0.02(-0.78%) |
Dec 01, 2023 | 3.210 | 3.270 | 3.110 | 3.225 | 77,171 | -0.08(-2.57%) |
Nov 30, 2023 | 3.360 | 3.450 | 3.260 | 3.310 | 106,333 | -0.05(-1.49%) |
Nov 29, 2023 | 3.380 | 3.470 | 3.310 | 3.360 | 74,708 | +0.05(+1.51%) |
Nov 28, 2023 | 3.200 | 3.400 | 3.200 | 3.310 | 27,550 | +0.06(+1.85%) |
Nov 27, 2023 | 3.370 | 3.460 | 3.250 | 3.250 | 62,264 | -0.08(-2.40%) |
Nov 24, 2023 | 3.410 | 3.421 | 3.310 | 3.330 | 13,249 | -0.04(-1.19%) |
Nov 22, 2023 | 3.250 | 3.390 | 3.190 | 3.370 | 23,554 | +0.14(+4.33%) |
Nov 21, 2023 | 3.320 | 3.370 | 3.200 | 3.230 | 28,844 | -0.21(-6.10%) |
Nov 20, 2023 | 3.620 | 3.620 | 3.390 | 3.440 | 44,505 | -0.16(-4.44%) |
Nov 17, 2023 | 3.360 | 3.620 | 3.340 | 3.600 | 57,076 | +0.20(+5.88%) |
Nov 16, 2023 | 3.330 | 3.510 | 3.220 | 3.400 | 88,574 | +0.01(+0.29%) |
Nov 15, 2023 | 3.200 | 3.740 | 3.120 | 3.390 | 163,387 | +0.19(+5.94%) |
Nov 14, 2023 | 3.040 | 3.270 | 3.000 | 3.200 | 109,307 | +0.19(+6.31%) |
Nov 13, 2023 | 3.030 | 3.215 | 3.000 | 3.010 | 96,831 | +0.00(+0.00%) |
Nov 10, 2023 | 2.990 | 3.020 | 2.630 | 3.010 | 142,605 | -0.01(-0.33%) |
Nov 09, 2023 | 3.000 | 3.070 | 2.950 | 3.020 | 147,629 | +0.02(+0.67%) |
Nov 08, 2023 | 3.030 | 3.050 | 2.800 | 3.000 | 121,491 | -0.01(-0.33%) |
Nov 07, 2023 | 2.960 | 3.130 | 2.760 | 3.010 | 159,697 | +0.06(+2.03%) |
Nov 06, 2023 | 2.290 | 3.210 | 2.050 | 2.950 | 505,562 | +0.68(+29.96%) |
Nov 03, 2023 | 2.310 | 2.478 | 2.070 | 2.270 | 600,962 | +0.06(+2.71%) |
Nov 02, 2023 | 1.740 | 2.250 | 1.740 | 2.210 | 3,066,694 | +0.35(+18.82%) |
Nov 01, 2023 | 1.660 | 1.930 | 1.660 | 1.860 | 118,057 | +0.17(+10.06%) |
Oct 31, 2023 | 1.780 | 1.880 | 1.680 | 1.690 | 212,990 | -0.10(-5.59%) |
Oct 30, 2023 | 1.960 | 2.000 | 1.760 | 1.790 | 202,396 | -0.02(-1.10%) |
Oct 27, 2023 | 2.010 | 2.170 | 1.785 | 1.810 | 109,002 | -0.19(-9.50%) |
Oct 26, 2023 | 2.180 | 2.180 | 1.950 | 2.000 | 38,630 | -0.07(-3.38%) |
Oct 25, 2023 | 2.100 | 2.220 | 2.050 | 2.070 | 35,615 | -0.04(-1.90%) |
Oct 24, 2023 | 2.140 | 2.260 | 2.110 | 2.110 | 49,788 | -0.03(-1.40%) |
Oct 23, 2023 | 2.410 | 2.430 | 2.110 | 2.140 | 96,279 | -0.25(-10.46%) |
Oct 20, 2023 | 2.300 | 2.450 | 2.250 | 2.390 | 87,827 | +0.07(+3.02%) |
Oct 19, 2023 | 2.410 | 2.430 | 2.308 | 2.320 | 43,968 | -0.06(-2.52%) |
Oct 18, 2023 | 2.520 | 2.565 | 2.330 | 2.380 | 62,530 | -0.19(-7.39%) |
Oct 17, 2023 | 2.510 | 2.880 | 2.490 | 2.570 | 60,738 | +0.12(+4.90%) |
Oct 16, 2023 | 2.420 | 2.611 | 2.400 | 2.450 | 67,187 | +0.03(+1.24%) |
Oct 13, 2023 | 2.570 | 2.655 | 2.360 | 2.420 | 95,649 | -0.05(-2.02%) |
Oct 12, 2023 | 2.690 | 2.730 | 2.450 | 2.470 | 56,564 | -0.24(-8.86%) |
Oct 11, 2023 | 2.880 | 2.924 | 2.590 | 2.710 | 49,322 | -0.04(-1.45%) |
Oct 10, 2023 | 2.370 | 2.860 | 2.370 | 2.750 | 65,043 | +0.32(+13.17%) |
Oct 09, 2023 | 2.820 | 2.970 | 2.400 | 2.430 | 57,363 | -0.26(-9.67%) |
Oct 06, 2023 | 2.740 | 2.920 | 2.660 | 2.690 | 77,921 | -0.09(-3.24%) |
Oct 05, 2023 | 2.750 | 2.830 | 2.650 | 2.780 | 47,297 | +0.09(+3.35%) |
Oct 04, 2023 | 2.790 | 2.805 | 2.650 | 2.690 | 45,470 | -0.09(-3.24%) |
Oct 03, 2023 | 2.779 | 2.885 | 2.711 | 2.780 | 67,617 | +0.01(+0.54%) |
Oct 02, 2023 | 3.090 | 3.170 | 2.680 | 2.765 | 97,613 | -0.32(-10.52%) |
Sep 29, 2023 | 3.050 | 3.170 | 3.016 | 3.090 | 57,113 | +0.05(+1.64%) |
Sep 28, 2023 | 3.040 | 3.130 | 2.870 | 3.040 | 59,777 | -0.03(-0.98%) |
Sep 27, 2023 | 2.810 | 3.090 | 2.740 | 3.070 | 440,375 | +0.33(+12.04%) |
Sep 26, 2023 | 2.760 | 2.990 | 2.720 | 2.740 | 38,343 | -0.06(-2.14%) |
Sep 25, 2023 | 2.790 | 2.830 | 2.760 | 2.800 | 92,611 | -0.01(-0.36%) |
Sep 22, 2023 | 2.800 | 2.940 | 2.660 | 2.810 | 175,947 | +0.02(+0.72%) |
Sep 21, 2023 | 2.980 | 2.980 | 2.750 | 2.790 | 112,224 | -0.17(-5.74%) |
Sep 20, 2023 | 3.110 | 3.110 | 2.940 | 2.960 | 78,522 | -0.11(-3.58%) |
Sep 19, 2023 | 3.160 | 3.200 | 3.010 | 3.070 | 82,452 | -0.10(-3.15%) |
Sep 18, 2023 | 3.190 | 3.285 | 3.150 | 3.170 | 60,481 | -0.01(-0.31%) |
Sep 15, 2023 | 3.190 | 3.250 | 3.070 | 3.180 | 524,930 | -0.01(-0.31%) |
Sep 14, 2023 | 3.170 | 3.270 | 3.150 | 3.190 | 45,672 | +0.02(+0.63%) |
Sep 13, 2023 | 3.310 | 3.390 | 3.140 | 3.170 | 65,613 | -0.15(-4.52%) |
Sep 12, 2023 | 3.490 | 3.620 | 3.310 | 3.320 | 44,894 | -0.18(-5.14%) |
Sep 11, 2023 | 3.650 | 3.780 | 3.450 | 3.500 | 37,777 | -0.18(-4.89%) |
Sep 08, 2023 | 3.690 | 3.810 | 3.570 | 3.680 | 33,637 | -0.02(-0.54%) |
Sep 07, 2023 | 3.610 | 3.780 | 3.390 | 3.700 | 71,800 | +0.09(+2.49%) |
Sep 06, 2023 | 3.800 | 3.800 | 3.530 | 3.610 | 46,968 | -0.20(-5.25%) |
Sep 05, 2023 | 3.630 | 3.830 | 3.500 | 3.810 | 111,314 | +0.15(+4.10%) |
Sep 01, 2023 | 3.720 | 3.840 | 3.590 | 3.660 | 41,039 | -0.07(-1.88%) |
Aug 31, 2023 | 3.810 | 3.880 | 3.710 | 3.730 | 48,793 | -0.10(-2.61%) |
Aug 30, 2023 | 3.880 | 3.950 | 3.720 | 3.830 | 488,153 | -0.01(-0.26%) |
Aug 29, 2023 | 3.970 | 4.018 | 3.670 | 3.840 | 503,927 | -0.18(-4.48%) |
Aug 28, 2023 | 3.870 | 4.069 | 3.780 | 4.020 | 51,685 | +0.25(+6.63%) |
Aug 25, 2023 | 3.580 | 3.830 | 3.400 | 3.770 | 60,445 | +0.19(+5.31%) |
Aug 24, 2023 | 3.420 | 3.630 | 3.360 | 3.580 | 64,486 | +0.14(+4.07%) |
Aug 23, 2023 | 3.340 | 3.480 | 3.170 | 3.440 | 463,532 | +0.14(+4.24%) |
Aug 22, 2023 | 3.340 | 3.460 | 3.250 | 3.300 | 43,709 | -0.04(-1.20%) |
Aug 21, 2023 | 3.300 | 3.540 | 3.270 | 3.340 | 65,125 | +0.02(+0.60%) |
Aug 18, 2023 | 3.400 | 3.495 | 3.300 | 3.320 | 63,897 | -0.13(-3.77%) |
Aug 17, 2023 | 3.560 | 3.620 | 3.390 | 3.450 | 70,671 | -0.12(-3.36%) |
Aug 16, 2023 | 3.750 | 3.790 | 3.510 | 3.570 | 55,905 | -0.20(-5.31%) |
Aug 15, 2023 | 3.670 | 3.910 | 3.510 | 3.770 | 75,243 | +0.09(+2.45%) |
Aug 14, 2023 | 3.560 | 3.720 | 3.460 | 3.680 | 74,508 | +0.03(+0.82%) |
Aug 11, 2023 | 3.550 | 3.690 | 3.550 | 3.650 | 69,184 | +0.03(+0.83%) |
Aug 10, 2023 | 3.630 | 3.680 | 3.450 | 3.620 | 76,991 | +0.06(+1.69%) |
Aug 09, 2023 | 3.590 | 3.590 | 3.475 | 3.560 | 42,083 | -0.01(-0.28%) |
Aug 08, 2023 | 3.680 | 3.735 | 3.450 | 3.570 | 70,895 | -0.10(-2.72%) |
Aug 07, 2023 | 3.650 | 3.800 | 3.530 | 3.670 | 67,981 | +0.00(+0.00%) |
Aug 04, 2023 | 3.710 | 3.800 | 3.540 | 3.670 | 59,981 | +0.06(+1.66%) |
Aug 03, 2023 | 3.740 | 3.750 | 3.500 | 3.610 | 83,847 | -0.14(-3.73%) |
Aug 02, 2023 | 3.730 | 3.865 | 3.565 | 3.750 | 92,666 | +0.06(+1.63%) |
Aug 01, 2023 | 3.830 | 3.950 | 3.610 | 3.690 | 64,038 | -0.22(-5.63%) |
Jul 31, 2023 | 4.040 | 4.110 | 3.700 | 3.910 | 71,922 | -0.07(-1.76%) |
Jul 28, 2023 | 4.170 | 4.170 | 3.924 | 3.980 | 56,742 | -0.19(-4.56%) |
Jul 27, 2023 | 4.190 | 4.210 | 4.060 | 4.170 | 34,197 | +0.05(+1.21%) |
Jul 26, 2023 | 4.110 | 4.240 | 4.070 | 4.120 | 40,934 | -0.02(-0.48%) |
Jul 25, 2023 | 4.530 | 4.640 | 4.070 | 4.140 | 76,057 | -0.44(-9.61%) |
Jul 24, 2023 | 4.570 | 4.660 | 4.470 | 4.580 | 471,732 | +0.01(+0.22%) |
Jul 21, 2023 | 4.610 | 4.720 | 4.470 | 4.570 | 16,905 | +0.00(+0.00%) |
Jul 20, 2023 | 4.790 | 5.010 | 4.487 | 4.570 | 39,448 | -0.22(-4.59%) |
Jul 19, 2023 | 4.650 | 4.930 | 4.510 | 4.790 | 59,996 | +0.14(+3.01%) |
Jul 18, 2023 | 4.490 | 4.980 | 4.402 | 4.650 | 395,978 | +0.13(+2.88%) |
Jul 17, 2023 | 4.340 | 4.665 | 4.340 | 4.520 | 58,297 | +0.16(+3.67%) |
Jul 14, 2023 | 4.650 | 4.650 | 4.265 | 4.360 | 43,243 | -0.28(-6.03%) |
Jul 13, 2023 | 4.600 | 4.670 | 4.485 | 4.640 | 39,143 | +0.03(+0.65%) |
Jul 12, 2023 | 4.560 | 4.810 | 4.490 | 4.610 | 57,968 | +0.14(+3.13%) |
Jul 11, 2023 | 4.570 | 4.650 | 4.430 | 4.470 | 71,768 | -0.10(-2.19%) |
Jul 10, 2023 | 4.420 | 4.710 | 4.420 | 4.570 | 56,188 | +0.16(+3.63%) |
Jul 07, 2023 | 4.390 | 4.731 | 4.250 | 4.410 | 82,701 | +0.03(+0.68%) |
Jul 06, 2023 | 4.590 | 4.740 | 4.245 | 4.380 | 35,573 | -0.27(-5.81%) |
Jul 05, 2023 | 4.720 | 4.930 | 4.460 | 4.650 | 74,503 | +0.13(+2.88%) |
Jul 03, 2023 | 4.480 | 4.590 | 4.400 | 4.520 | 36,707 | +0.02(+0.44%) |
Jun 30, 2023 | 4.520 | 4.750 | 4.468 | 4.500 | 90,305 | -0.01(-0.22%) |
Jun 29, 2023 | 4.650 | 4.850 | 4.440 | 4.510 | 69,531 | -0.13(-2.80%) |
Jun 28, 2023 | 4.850 | 4.880 | 4.585 | 4.640 | 122,668 | -0.22(-4.53%) |
Jun 27, 2023 | 4.410 | 4.980 | 4.370 | 4.860 | 121,526 | +0.41(+9.21%) |
Jun 26, 2023 | 4.670 | 4.800 | 4.250 | 4.450 | 166,803 | -0.25(-5.32%) |
Jun 23, 2023 | 4.990 | 5.020 | 4.600 | 4.700 | 1,239,915 | -0.30(-6.00%) |
Jun 22, 2023 | 5.070 | 5.130 | 4.840 | 5.000 | 77,482 | -0.08(-1.57%) |
Jun 21, 2023 | 5.270 | 5.360 | 4.985 | 5.080 | 89,887 | -0.20(-3.79%) |
Jun 20, 2023 | 5.480 | 5.510 | 5.280 | 5.280 | 92,533 | -0.28(-5.04%) |
Jun 16, 2023 | 5.360 | 5.560 | 5.170 | 5.560 | 198,347 | +0.27(+5.10%) |
Jun 15, 2023 | 5.280 | 5.400 | 5.075 | 5.290 | 56,096 | -0.06(-1.12%) |
Jun 14, 2023 | 5.590 | 5.690 | 5.300 | 5.350 | 75,763 | -0.24(-4.29%) |
Jun 13, 2023 | 5.500 | 5.690 | 5.330 | 5.590 | 43,136 | +0.11(+2.01%) |
Jun 12, 2023 | 5.420 | 5.560 | 5.281 | 5.480 | 50,543 | +0.06(+1.11%) |
Jun 09, 2023 | 5.530 | 5.660 | 5.380 | 5.420 | 45,312 | -0.12(-2.08%) |
Jun 08, 2023 | 5.710 | 5.740 | 5.520 | 5.535 | 118,905 | -0.17(-3.06%) |
Jun 07, 2023 | 5.730 | 5.790 | 5.640 | 5.710 | 99,848 | +0.00(+0.00%) |
Jun 06, 2023 | 5.970 | 6.025 | 5.690 | 5.710 | 96,275 | -0.23(-3.87%) |
Jun 05, 2023 | 5.990 | 5.990 | 5.740 | 5.940 | 88,791 | +0.25(+4.39%) |
Jun 02, 2023 | 5.660 | 5.780 | 5.560 | 5.690 | 46,700 | +0.13(+2.34%) |